Mount Everest Gold Group Company Limited (HKG:1815)
Hong Kong · Delayed Price · Currency is HKD 1.860
-0.030 (-1.59%)
Oct 21, 2025, 10:42 AM HKT
HKG:1815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2.09 | 2.09 | 1.89 | 1.89 | 1.89 | -10.00% | 17,312,000 |
| Oct 17, 2025 | 2.28 | 2.38 | 1.94 | 2.10 | 2.10 | -7.89% | 30,674,260 |
| Oct 16, 2025 | 2.45 | 2.65 | 2.22 | 2.28 | 2.28 | -3.39% | 33,276,730 |
| Oct 15, 2025 | 1.90 | 2.40 | 1.85 | 2.36 | 2.36 | 24.21% | 34,348,130 |
| Oct 14, 2025 | 1.73 | 1.92 | 1.73 | 1.90 | 1.90 | 12.43% | 49,481,820 |
| Oct 13, 2025 | 1.72 | 1.78 | 1.61 | 1.69 | 1.69 | - | 5,752,767 |
| Oct 10, 2025 | 1.70 | 1.82 | 1.66 | 1.69 | 1.69 | -1.74% | 12,861,000 |
| Oct 9, 2025 | 1.65 | 1.75 | 1.56 | 1.72 | 1.72 | 4.88% | 13,439,100 |
| Oct 8, 2025 | 1.73 | 1.83 | 1.62 | 1.64 | 1.64 | -3.53% | 21,947,530 |
| Oct 6, 2025 | 1.55 | 1.76 | 1.55 | 1.70 | 1.70 | 11.84% | 18,129,930 |
| Oct 3, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.94% | 4,361,000 |
| Oct 2, 2025 | 1.43 | 1.57 | 1.40 | 1.55 | 1.55 | 9.93% | 12,422,000 |
| Sep 30, 2025 | 1.38 | 1.47 | 1.38 | 1.41 | 1.41 | 2.17% | 5,716,000 |
| Sep 29, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | 1.47% | 1,752,280 |
| Sep 26, 2025 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | - | 2,500,666 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 3,245,000 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | - | 1,182,000 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 2,816,500 |
| Sep 22, 2025 | 1.43 | 1.43 | 1.34 | 1.41 | 1.41 | - | 4,937,567 |
| Sep 19, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 2,879,000 |
| Sep 18, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 2,980,166 |
| Sep 17, 2025 | 1.49 | 1.52 | 1.43 | 1.47 | 1.47 | -1.34% | 2,404,033 |
| Sep 16, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 1,589,000 |
| Sep 15, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | - | 1,298,700 |
| Sep 12, 2025 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 2,231,600 |
| Sep 11, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 1,201,333 |
| Sep 10, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 3,991,000 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -3.27% | 23,920,100 |
| Sep 8, 2025 | 1.56 | 1.65 | 1.50 | 1.53 | 1.53 | -2.55% | 7,606,000 |
| Sep 5, 2025 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | 1.95% | 1,638,000 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.53 | 1.54 | 1.54 | -6.10% | 4,248,366 |
| Sep 3, 2025 | 1.76 | 1.76 | 1.63 | 1.64 | 1.64 | -3.53% | 3,850,000 |
| Sep 2, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -3.95% | 4,917,000 |
| Sep 1, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | 3.51% | 5,431,832 |
| Aug 29, 2025 | 1.70 | 1.75 | 1.66 | 1.71 | 1.71 | 2.40% | 3,338,000 |
| Aug 28, 2025 | 1.68 | 1.73 | 1.63 | 1.67 | 1.67 | -1.76% | 2,175,000 |
| Aug 27, 2025 | 1.93 | 1.93 | 1.70 | 1.70 | 1.70 | -9.57% | 5,665,166 |
| Aug 26, 2025 | 1.87 | 1.95 | 1.81 | 1.88 | 1.88 | 0.53% | 16,885,260 |
| Aug 25, 2025 | 1.69 | 1.88 | 1.68 | 1.87 | 1.87 | 11.31% | 6,867,801 |
| Aug 22, 2025 | 1.73 | 1.72 | 1.66 | 1.68 | 1.68 | - | 3,520,399 |
| Aug 21, 2025 | 1.76 | 1.80 | 1.66 | 1.68 | 1.68 | -3.45% | 14,114,000 |
| Aug 20, 2025 | 1.62 | 1.76 | 1.58 | 1.74 | 1.74 | 6.75% | 9,910,000 |
| Aug 19, 2025 | 1.57 | 1.63 | 1.55 | 1.63 | 1.63 | 4.49% | 3,132,332 |
| Aug 18, 2025 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 1,708,000 |
| Aug 15, 2025 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 1,275,000 |
| Aug 14, 2025 | 1.58 | 1.55 | 1.50 | 1.54 | 1.54 | -1.28% | 3,151,166 |
| Aug 13, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 1,874,000 |
| Aug 12, 2025 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 0.65% | 1,119,665 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | -1.91% | 3,715,299 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 627,000 |